Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.058 6.088 5.916 6.027 3,026,556 -0.02(-0.40%)
Sep 29, 2015 6.125 6.152 6.015 6.052 2,518,599 -0.07(-1.19%)
Sep 28, 2015 6.235 6.235 6.107 6.125 3,439,050 -0.13(-2.05%)
Sep 25, 2015 6.306 6.324 6.247 6.253 2,100,959 -0.04(-0.57%)
Sep 24, 2015 6.295 6.318 6.265 6.289 1,571,276 -0.02(-0.28%)
Sep 23, 2015 6.295 6.324 6.265 6.306 1,471,382 +0.04(+0.66%)
Sep 22, 2015 6.271 6.318 6.247 6.265 1,592,415 -0.04(-0.66%)
Sep 21, 2015 6.188 6.312 6.188 6.306 1,722,924 +0.12(+1.92%)
Sep 18, 2015 6.164 6.235 6.164 6.188 5,041,883 -0.02(-0.29%)
Sep 17, 2015 6.116 6.283 6.092 6.205 2,438,241 +0.08(+1.36%)
Sep 16, 2015 6.086 6.122 6.081 6.122 1,620,586 +0.04(+0.59%)
Sep 15, 2015 6.098 6.098 6.030 6.086 1,568,229 +0.00(+0.00%)
Sep 14, 2015 6.128 6.140 6.051 6.086 1,595,065 -0.04(-0.58%)
Sep 11, 2015 6.045 6.122 6.045 6.122 1,097,916 +0.07(+1.08%)
Sep 10, 2015 6.003 6.081 6.003 6.057 1,717,141 -0.03(-0.49%)
Sep 09, 2015 6.152 6.170 6.086 6.086 1,209,060 -0.04(-0.58%)
Sep 08, 2015 6.140 6.170 6.104 6.122 1,079,376 +0.02(+0.29%)
Sep 04, 2015 6.122 6.104 6.104 6.104 921,125 -0.05(-0.77%)
Sep 03, 2015 6.170 6.199 6.146 6.152 863,704 -0.01(-0.10%)
Sep 02, 2015 6.158 6.208 6.128 6.158 1,870,419 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.